Eaton Corporation plc (3EC.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:05AM CEST. Market open.
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 09, 2024 | 305.70 | 305.70 | 305.70 | 305.70 | 305.70 | 10 |
| May 08, 2024 | 303.25 | 306.15 | 303.25 | 306.15 | 306.15 | 10 |
| May 07, 2024 | 302.65 | 305.45 | 302.05 | 302.05 | 302.05 | 22 |
| May 06, 2024 | 298.50 | 298.50 | 298.50 | 298.50 | 298.50 | - |
| May 03, 2024 | 292.75 | 299.00 | 292.75 | 299.00 | 299.00 | 3 |
| May 03, 2024 | 0.94 Dividend | |||||
| May 02, 2024 | 290.70 | 295.25 | 288.00 | 295.25 | 294.31 | 110 |
| Apr 30, 2024 | 304.35 | 307.30 | 304.35 | 307.30 | 306.32 | 3 |
| Apr 29, 2024 | 304.45 | 306.00 | 303.60 | 303.60 | 302.63 | 44 |
| Apr 26, 2024 | 295.90 | 298.00 | 295.90 | 297.85 | 296.90 | 24 |
| Apr 25, 2024 | 294.55 | 302.15 | 294.55 | 302.15 | 301.19 | 48 |
| Apr 24, 2024 | 291.70 | 291.70 | 291.70 | 291.70 | 290.77 | - |
| Apr 23, 2024 | 287.80 | 289.90 | 287.80 | 289.90 | 288.98 | 4 |
| Apr 22, 2024 | 283.45 | 287.00 | 283.45 | 287.00 | 286.09 | 9 |
| Apr 19, 2024 | 287.45 | 287.45 | 287.45 | 287.45 | 286.53 | - |
| Apr 18, 2024 | 289.65 | 289.65 | 289.65 | 289.65 | 288.73 | - |
| Apr 17, 2024 | 294.75 | 294.75 | 294.75 | 294.75 | 293.81 | - |
| Apr 16, 2024 | 295.15 | 296.05 | 295.15 | 296.05 | 295.11 | 12 |
| Apr 15, 2024 | 301.20 | 302.70 | 298.15 | 302.70 | 301.74 | 105 |
| Apr 12, 2024 | 294.75 | 298.30 | 294.75 | 298.30 | 297.35 | 4 |
| Apr 11, 2024 | 291.15 | 291.15 | 291.15 | 291.15 | 290.22 | - |
| Apr 10, 2024 | 287.85 | 291.00 | 287.85 | 291.00 | 290.07 | 5 |
| Apr 09, 2024 | 298.70 | 301.35 | 289.00 | 289.00 | 288.08 | 115 |
| Apr 08, 2024 | 306.50 | 307.30 | 300.60 | 300.60 | 299.64 | 87 |
| Apr 05, 2024 | 294.55 | 294.55 | 294.55 | 294.55 | 293.61 | - |
| Apr 04, 2024 | 294.95 | 299.30 | 294.95 | 299.30 | 298.35 | 20 |
| Apr 03, 2024 | 290.15 | 294.40 | 290.15 | 294.40 | 293.46 | 83 |
| Apr 02, 2024 | 291.90 | 291.90 | 291.90 | 291.90 | 290.97 | 3 |
| Mar 28, 2024 | 289.40 | 293.00 | 289.40 | 293.00 | 292.07 | 1 |
| Mar 27, 2024 | 286.80 | 289.80 | 286.80 | 289.80 | 288.88 | 17 |
| Mar 26, 2024 | 286.20 | 290.00 | 286.20 | 290.00 | 289.08 | 5 |
| Mar 25, 2024 | 294.00 | 294.20 | 288.90 | 288.90 | 287.98 | 42 |
| Mar 22, 2024 | 289.80 | 293.00 | 289.80 | 293.00 | 292.07 | 8 |
| Mar 21, 2024 | 282.70 | 291.50 | 282.70 | 291.50 | 290.57 | 80 |
| Mar 20, 2024 | 277.10 | 281.60 | 277.10 | 281.60 | 280.70 | 39 |
| Mar 19, 2024 | 273.30 | 273.30 | 273.30 | 273.30 | 272.43 | - |
| Mar 18, 2024 | 272.70 | 277.20 | 272.70 | 277.20 | 276.32 | 111 |
| Mar 15, 2024 | 274.40 | 274.40 | 274.40 | 274.40 | 273.53 | - |
| Mar 14, 2024 | 273.40 | 273.40 | 273.40 | 273.40 | 272.53 | - |
| Mar 13, 2024 | 271.10 | 271.10 | 271.10 | 271.10 | 270.24 | - |
| Mar 12, 2024 | 266.90 | 266.90 | 266.90 | 266.90 | 266.05 | - |
| Mar 11, 2024 | 270.30 | 270.30 | 269.10 | 269.10 | 268.24 | 25 |
| Mar 08, 2024 | 272.90 | 275.40 | 272.90 | 275.40 | 274.52 | 9 |
| Mar 08, 2024 | 0.94 Dividend | |||||
| Mar 07, 2024 | 270.30 | 270.30 | 270.30 | 270.30 | 268.50 | - |
| Mar 06, 2024 | 267.60 | 274.50 | 267.60 | 274.50 | 272.67 | 31 |
| Mar 05, 2024 | 274.30 | 274.60 | 274.00 | 274.60 | 272.77 | 40 |
| Mar 04, 2024 | 272.00 | 272.00 | 271.90 | 271.90 | 270.09 | 40 |
| Mar 01, 2024 | 269.10 | 269.60 | 265.60 | 269.60 | 267.81 | 121 |
| Feb 29, 2024 | 263.40 | 268.00 | 263.40 | 268.00 | 266.22 | 5 |
| Feb 28, 2024 | 260.50 | 264.70 | 260.50 | 264.70 | 262.94 | 10 |
| Feb 27, 2024 | 260.50 | 264.60 | 260.50 | 264.60 | 262.84 | 13 |
| Feb 26, 2024 | 261.50 | 261.50 | 261.50 | 261.50 | 259.76 | - |
| Feb 23, 2024 | 261.60 | 264.30 | 261.60 | 264.30 | 262.54 | 38 |
| Feb 22, 2024 | 255.60 | 258.40 | 255.60 | 258.40 | 256.68 | 28 |
| Feb 21, 2024 | 253.90 | 253.90 | 253.90 | 253.90 | 252.21 | - |
| Feb 20, 2024 | 258.10 | 259.60 | 258.10 | 259.60 | 257.87 | 27 |
| Feb 19, 2024 | 258.80 | 263.10 | 258.80 | 259.60 | 257.87 | 125 |
| Feb 16, 2024 | 254.90 | 254.90 | 254.90 | 254.90 | 253.20 | - |
| Feb 15, 2024 | 255.70 | 255.70 | 255.70 | 255.70 | 254.00 | - |
| Feb 14, 2024 | 253.30 | 261.50 | 253.30 | 257.60 | 255.89 | 251 |
| Feb 13, 2024 | 253.00 | 255.00 | 253.00 | 255.00 | 253.30 | 15 |
| Feb 12, 2024 | 256.10 | 259.50 | 256.10 | 256.10 | 254.40 | 22 |
| Feb 09, 2024 | 252.10 | 256.90 | 252.10 | 256.90 | 255.19 | 80 |
| Feb 08, 2024 | 251.70 | 256.90 | 251.70 | 256.90 | 255.19 | 10 |
| Feb 07, 2024 | 250.60 | 250.60 | 250.60 | 250.60 | 248.93 | - |
| Feb 06, 2024 | 249.40 | 249.40 | 249.40 | 249.40 | 247.74 | - |
| Feb 05, 2024 | 252.00 | 252.00 | 250.30 | 250.30 | 248.64 | 140 |
| Feb 02, 2024 | 243.00 | 245.30 | 243.00 | 245.30 | 243.67 | 1 |
| Feb 01, 2024 | 226.90 | 226.90 | 226.90 | 226.90 | 225.39 | - |
| Jan 31, 2024 | 229.40 | 231.60 | 229.40 | 231.60 | 230.06 | 10 |
| Jan 30, 2024 | 228.60 | 228.60 | 228.60 | 228.60 | 227.08 | - |
| Jan 29, 2024 | 225.40 | 226.30 | 225.40 | 226.30 | 224.80 | 250 |
| Jan 26, 2024 | 225.40 | 225.40 | 224.90 | 225.40 | 223.90 | 7 |
| Jan 25, 2024 | 220.80 | 224.90 | 220.80 | 224.90 | 223.40 | - |
| Jan 24, 2024 | 223.20 | 224.80 | 220.90 | 220.90 | 219.43 | 10 |
| Jan 23, 2024 | 222.40 | 223.10 | 222.40 | 223.10 | 221.62 | - |
| Jan 22, 2024 | 225.80 | 225.80 | 225.80 | 225.80 | 224.30 | 12 |
| Jan 19, 2024 | 219.90 | 222.40 | 219.90 | 220.40 | 218.93 | 34 |
| Jan 18, 2024 | 216.70 | 216.70 | 216.70 | 216.70 | 215.26 | - |
| Jan 17, 2024 | 220.30 | 220.30 | 220.30 | 220.30 | 218.83 | - |
| Jan 16, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 218.54 | - |
| Jan 15, 2024 | 219.30 | 219.30 | 219.30 | 219.30 | 217.84 | - |
| Jan 12, 2024 | 220.50 | 220.50 | 219.30 | 219.30 | 217.84 | - |
| Jan 11, 2024 | 218.50 | 218.50 | 218.50 | 218.50 | 217.05 | - |
| Jan 10, 2024 | 218.00 | 220.00 | 218.00 | 220.00 | 218.54 | 103 |
| Jan 09, 2024 | 216.70 | 216.70 | 216.70 | 216.70 | 215.26 | - |
| Jan 08, 2024 | 213.30 | 213.60 | 213.30 | 213.60 | 212.18 | 11 |
| Jan 05, 2024 | 213.30 | 213.30 | 213.30 | 213.30 | 211.88 | - |
| Jan 04, 2024 | 212.30 | 212.30 | 212.30 | 212.30 | 210.89 | - |
| Jan 03, 2024 | 216.80 | 216.80 | 211.80 | 211.80 | 210.39 | 1 |
| Jan 02, 2024 | 219.50 | 219.50 | 219.50 | 219.50 | 218.04 | 50 |
| Dec 29, 2023 | 216.50 | 216.50 | 216.50 | 216.50 | 215.06 | - |
| Dec 28, 2023 | 215.80 | 218.60 | 215.80 | 218.60 | 217.15 | 5 |
| Dec 27, 2023 | 216.40 | 216.50 | 216.40 | 216.50 | 215.06 | 41 |
| Dec 22, 2023 | 214.20 | 214.20 | 213.80 | 213.80 | 212.38 | 25 |
| Dec 21, 2023 | 213.20 | 216.10 | 213.20 | 216.10 | 214.66 | 46 |
| Dec 20, 2023 | 216.00 | 218.50 | 216.00 | 218.50 | 217.05 | 22 |
| Dec 19, 2023 | 215.90 | 215.90 | 215.60 | 215.60 | 214.17 | 10 |
| Dec 18, 2023 | 216.70 | 216.70 | 216.70 | 216.70 | 215.26 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.